23.10.2019 22:34:27
EURO STOXX 50
3606.89
EUR
2.0700
0.06%
23.10.2019 17:50
 
Chart
Kursdaten
Kurs 3606.89 Eröffnung 3595.78
Diff. absolut 2.07 Tages-Hoch 3608.63
Diff. % 0.06 % Tages-Tief 3585.76
Volumen 362256080 Umsatz 6305191112
Schlusskurs vom 22.10.2019 3604.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.10.2019 / 17:50
Währung EUR Aktualisierungsstand 23.10.2019 / 22:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.17% 3630.4 2936.8
1 Woche 0.21% 3630.4 3571.0
1 Monat 1.98% 3630.4 3398.6
3 Monate 2.10% 3630.4 3239.2
6 Monate 2.94% 3630.4 3239.2
1 Jahr 14.83% 3630.4 2908.7
3 Jahre 17.20% 3708.8 2908.7
6.87
13
SMI
20.17
18.91
SMI
-14.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.87,"chartHeight":16.682404473887,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.173339725701,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":20.17,"chartHeight":21.762842549723,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":13,"chartHeight":19.690883084794,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.763617572601,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.91,"chartHeight":21.458565641015,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":24.39,"chartHeight":22.658976976733,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.020046606094,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.84,"chartHeight":20.315314289698,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.199644787098,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.979414369236,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":13.04,"chartHeight":19.705374867214,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.708990866982,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.259869109871,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":21.21,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.10.2019 22:34:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 82.20 -0.68% -0.56 425731 82.43 81.45 83.01 3 82.18 82.29 437 -1.65% 42.73%
ADIDAS 274.15 -2.04% -5.70 145208 279.70 270.35 280.35 18 260.00 274.45 16 -3.02% 50.10%
ALLIANZ 221.60 0.27% 0.60 105041 220.25 219.57 221.65 93 221.55 221.90 20 3.62% 26.02%
ASML Holding 229.65 -0.63% -1.45 239259 227.15 226.90 230.70 100 229.50 229.90 439 -1.54% 67.51%
AXA 24.11 0.10% 0.03 582334 23.86 23.86 24.14 310 24.11 24.12 444 1.56% 27.80%
Ahold Delhaize 22.75 0.00% 0.00 498762 22.60 22.55 22.86 189 22.73 24.80 120 -1.41% 2.80%
Air Liquide 116.95 0.78% 0.90 174051 115.60 115.60 116.97 60 116.90 117.40 51 -1.14% 18.62%
Airbus Group 120.30 -1.49% -1.82 368150 122.66 118.94 122.66 62 120.26 120.34 49 0.60% -
Amadeus IT 65.26 -0.03% -0.02 116122 64.94 64.28 65.33 17 65.24 65.30 224 -2.80% 7.16%
BASF 67.67 0.55% 0.37 667466 66.92 66.83 68.14 190 67.65 67.69 103 2.10% 2.28%
BAYER 66.60 2.32% 1.51 501893 64.35 64.21 66.60 285 66.57 66.68 91 0.42% 9.70%
BBVA 4.92 -13.40% -0.76 4421085 4.83 4.83 4.92 2700 4.92 4.93 1500 2.07% -24.36%
BMW 68.74 0.38% 0.26 414148 68.12 67.97 69.11 88 68.62 68.74 100 2.11% -2.80%
BNP Paribas 48.02 0.20% 0.10 542591 47.27 47.23 48.09 253 48.03 48.05 110 1.28% 21.59%
Banco Santander 3.99 0.24% 0.01 8727195 3.94 3.93 4.00 4000 3.98 3.99 4000 1.28% 0.44%
CRH PLC 32.28 2.35% 0.74 262300 31.46 31.45 32.29 1033 31.87 32.44 28 1.67% 40.96%
DEUTSCHE BOERSE 139.65 -1.03% -1.45 176301 140.45 137.30 141.00 42 139.20 139.80 29 -2.10% 33.44%
DEUTSCHE POST 31.91 0.84% 0.27 609016 31.61 31.52 31.97 169 31.91 31.95 168 4.83% 33.40%
Daimler 50.38 1.46% 0.72 1233469 49.41 49.40 50.53 121 50.28 50.41 240 3.11% 9.74%
Danone 73.54 0.68% 0.50 542667 72.60 72.60 73.80 7 73.44 73.56 7 -7.05% 19.66%
Deutsche Telekom 16.25 0.67% 0.11 1302727 16.14 16.10 16.26 375 16.25 16.27 375 3.13% 9.59%
ENEL 6.75 -1.49% -0.10 3711256 6.79 6.72 6.86 1400 6.75 6.76 1678 -1.13% 34.07%
ENI 14.06 0.50% 0.07 998531 13.93 13.92 14.08 1421 14.06 14.06 1421 1.69% 2.52%
Engie S.A. 14.97 0.17% 0.03 617993 14.86 14.81 14.98 900 14.97 14.99 291 -0.13% 19.85%
EssilorLuxottica 132.45 0.04% 0.05 102371 131.80 131.25 132.65 40 132.40 132.55 52 -3.14% 19.70%
FRESENIUS 43.39 1.83% 0.78 270042 42.63 42.49 43.41 114 43.38 43.52 136 -2.31% 2.53%
IBERDROLA 9.13 0.37% 0.03 2490974 9.09 9.07 9.16 1400 9.13 9.14 1270 -0.17% 26.45%
ING Groep 10.34 0.06% 0.01 2390116 10.35 10.23 10.39 550 10.34 10.34 1252 0.78% 7.82%
INTESA SANPAOLO 2.26 -0.40% -0.01 6697728 2.26 2.25 2.28 5100 2.26 2.27 5000 0.95% 17.08%
Inditex Ind De Desno 28.06 -0.71% -0.20 673877 28.23 27.81 28.34 584 28.04 28.09 385 -2.57% 25.16%
KERING 480.05 0.54% 2.60 33958 474.80 472.95 481.25 10 480.35 483.55 67 -0.75% 16.91%
L'Oreal 238.80 0.04% 0.10 69981 238.30 236.00 238.80 61 238.60 238.80 55 -2.73% 18.69%
LINDE PLC EO 0,001 174.90 1.30% 2.25 132513 172.50 172.15 175.20 194 174.75 174.95 70 -2.15% 25.96%
LVMH Moët Henn. L. Vui 374.60 -0.27% -1.00 103913 374.75 370.40 375.85 40 374.00 375.60 40 -0.85% 44.83%
Münchener Rück 250.00 0.32% 0.80 76885 248.60 247.70 250.00 18 249.80 250.10 41 2.17% 31.30%
NOKIA 4.72 0.60% 0.03 5107890 4.69 4.64 4.77 7703 4.54 4.91 6658 2.37% -5.93%
ORANGE SA 14.94 0.20% 0.03 601765 14.89 14.84 14.96 439 14.94 14.98 404 0.44% 5.32%
PHILIPS 39.22 0.84% 0.33 432468 39.02 38.75 39.42 153 39.21 39.27 153 -0.01% 26.64%
SAFRAN 138.60 -0.36% -0.50 153209 138.60 137.10 138.65 20 138.35 138.80 40 -1.42% 31.75%
SAP SE 118.52 -0.82% -0.98 503510 117.64 117.44 118.58 2 118.50 118.58 51 1.42% 35.86%
Sanofi 81.98 0.18% 0.15 334941 82.00 81.06 82.08 90 81.68 82.28 90 -0.95% 8.28%
Schneider Electric 83.98 0.02% 0.02 241820 83.28 83.16 84.14 3 83.98 84.02 129 2.51% 40.25%
Siemens 103.78 0.52% 0.54 384515 102.56 102.54 104.68 93 103.78 104.06 204 3.06% 6.08%
Société Générale 26.52 0.40% 0.10 421652 26.00 25.98 26.57 260 26.43 26.55 224 1.80% -4.54%
TELEFÓNICA 7.23 1.35% 0.10 2286237 7.12 7.12 7.26 2247 7.23 7.24 1000 2.09% -1.86%
Total 47.33 0.35% 0.17 914764 47.01 46.99 47.48 150 47.16 47.34 125 1.77% 2.28%
Unilever - - - - - - - - - - - - -
Vinci 96.60 -0.19% -0.18 236311 96.64 95.56 96.68 100 96.36 96.84 61 -2.23% 33.76%
Vivendi 24.93 -0.26% -0.07 634230 24.90 24.73 25.01 380 24.91 24.96 179 -0.08% 17.26%
Volkswagen VZ 171.82 0.27% 0.46 175344 168.68 168.62 171.92 24 171.82 171.88 57 1.18% 23.66%